Precious Metals And Mining Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.820	1.820	1.820	1.820	1.622	0
2024-05-27	1.820	1.820	1.820	1.820	1.622	407
2024-05-24	1.800	1.810	1.770	1.800	1.604	1,905
2024-05-23	1.880	1.880	1.840	1.840	1.640	302
2024-05-22	1.860	1.870	1.810	1.810	1.613	4,540
2024-05-21	1.840	1.900	1.840	1.900	1.693	2,389
2024-05-17	1.800	1.850	1.800	1.850	1.649	4,594
2024-05-16	1.800	1.800	1.800	1.800	1.604	1,502
2024-05-15	1.800	1.840	1.800	1.840	1.640	3,200
2024-05-14	1.750	1.790	1.750	1.780	1.586	7,700
2024-05-13	1.820	1.820	1.780	1.780	1.586	6,242
2024-05-10	1.760	1.850	1.760	1.800	1.604	8,850
2024-05-09	1.770	1.800	1.770	1.800	1.604	2,700
2024-05-08	1.750	1.770	1.750	1.770	1.577	640
2024-05-07	1.750	1.750	1.750	1.750	1.560	700
2024-05-06	1.730	1.730	1.720	1.730	1.542	1,400
2024-05-03	1.700	1.700	1.700	1.700	1.515	5,500
2024-05-02	1.700	1.730	1.700	1.730	1.542	5,035
2024-05-01	1.710	1.710	1.710	1.710	1.524	0
2024-04-30	1.710	1.710	1.710	1.710	1.524	400
2024-04-29	1.730	1.770	1.730	1.740	1.551	6,213
2024-04-26	1.720	1.730	1.720	1.730	1.533	900
2024-04-25	1.670	1.720	1.670	1.720	1.524	2,200
2024-04-24	1.660	1.660	1.640	1.650	1.462	1,705
2024-04-23	1.660	1.660	1.660	1.660	1.471	300
2024-04-22	1.650	1.650	1.650	1.650	1.462	4,014
2024-04-19	1.640	1.670	1.630	1.670	1.480	5,173
2024-04-18	1.620	1.700	1.620	1.650	1.462	1,100
2024-04-17	1.690	1.710	1.620	1.620	1.435	8,345
2024-04-16	1.700	1.700	1.700	1.700	1.506	7,592
2024-04-15	1.720	1.740	1.700	1.740	1.542	2,200
2024-04-12	1.800	1.840	1.750	1.750	1.551	2,320
2024-04-11	1.750	1.800	1.750	1.750	1.551	4,325
2024-04-10	1.720	1.740	1.720	1.740	1.542	8,900
2024-04-09	1.720	1.720	1.720	1.720	1.524	4,400
2024-04-08	1.720	1.720	1.720	1.720	1.524	2,020
2024-04-05	1.680	1.700	1.680	1.700	1.506	601
2024-04-04	1.630	1.670	1.600	1.670	1.480	9,731
2024-04-03	1.580	1.630	1.580	1.630	1.444	28,977
2024-04-02	1.500	1.570	1.500	1.570	1.391	16,217
2024-04-01	1.520	1.520	1.520	1.520	1.347	3,400
2024-03-28	1.520	1.560	1.470	1.530	1.356	16,400
2024-03-27	1.500	1.500	1.500	1.500	1.329	1,411
2024-03-26	1.510	1.510	1.490	1.490	1.311	600
2024-03-25	1.500	1.500	1.500	1.500	1.320	503
2024-03-22	1.490	1.490	1.490	1.490	1.311	2,744
2024-03-21	1.530	1.560	1.520	1.520	1.338	2,086
2024-03-20	1.510	1.530	1.510	1.530	1.347	1,500
2024-03-19	1.530	1.530	1.530	1.530	1.347	1,303
2024-03-18	1.560	1.560	1.560	1.560	1.373	603
2024-03-15	1.570	1.580	1.570	1.580	1.391	200
2024-03-14	1.550	1.550	1.550	1.550	1.364	100
2024-03-13	1.550	1.570	1.550	1.570	1.382	10,180
2024-03-12	1.550	1.550	1.550	1.550	1.364	0
2024-03-11	1.550	1.550	1.550	1.550	1.364	1,700
2024-03-08	1.510	1.550	1.510	1.540	1.355	5,800
2024-03-07	1.500	1.500	1.500	1.500	1.320	1,400
2024-03-06	1.490	1.490	1.480	1.480	1.303	2,101
2024-03-05	1.490	1.490	1.470	1.490	1.311	300
2024-03-04	1.490	1.490	1.450	1.460	1.285	4,100

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0100 CAD
2026-08-31	0.0100 CAD
2026-07-31	0.0100 CAD
2026-06-30	0.0100 CAD
2026-05-29	0.0100 CAD
2026-04-30	0.0100 CAD
2026-03-31	0.0100 CAD
2026-02-27	0.0100 CAD
2026-01-30	0.0100 CAD
2025-12-31	0.0100 CAD
2025-11-28	0.0100 CAD
2025-10-31	0.0100 CAD
2025-09-29	0.0100 CAD
2025-08-29	0.0100 CAD
2025-07-31	0.0100 CAD
2025-06-30	0.0100 CAD
2025-05-30	0.0100 CAD
2025-04-30	0.0100 CAD
2025-03-31	0.0100 CAD
2025-02-28	0.0100 CAD
2025-01-31	0.0100 CAD
2024-12-31	0.0100 CAD
2024-11-29	0.0100 CAD
2024-10-31	0.0100 CAD
2024-09-27	0.0100 CAD
2024-08-30	0.0100 CAD
2024-07-31	0.0100 CAD
2024-06-28	0.0100 CAD
2024-05-31	0.0100 CAD
2024-04-29	0.0100 CAD
2024-03-27	0.0100 CAD
2024-02-28	0.0100 CAD
2024-01-30	0.0100 CAD
2023-12-28	0.0100 CAD
2023-11-29	0.0100 CAD
2023-10-30	0.0100 CAD
2023-09-28	0.0100 CAD
2023-08-30	0.0100 CAD
2023-07-28	0.0100 CAD
2023-06-29	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.